| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -2% | 307,100 | -19,900 | -0.1 |
4.80
5.20
4.90
|
|
2 tháng
(2025-10-06) |
0.10 | 2.08% | 1,745,500 | 200,000 | 1.1 |
4.80
5.70
4.90
|
|
3 tháng
(2025-09-05) |
0.30 | 6.52% | 2,205,900 | 217,900 | 1.2 |
4.60
5.70
4.90
|
|
6 tháng
(2025-06-09) |
0.90 | 22.50% | 6,382,300 | 505,400 | 2.7 |
4
5.70
4.90
|
|
12 tháng
(2024-12-09) |
1.30 | 36.11% | 8,928,607 | 496,980 | 2.7 |
3.60
5.70
4.90
|
|
24 tháng
(2023-12-15) |
-0.10 | -2% | 15,789,487 | 175,060 | 1.4 |
3.60
5.70
4.90
|
|
36 tháng
(2022-12-20) |
0.40 | 8.89% | 35,075,477 | 323,260 | 2.0 |
3.60
6.50
4.90
|
|
60 tháng
(2020-12-30) |
1.30 | 36.11% | 169,919,362 | 334,252 | 2.7 |
3.40
11.10
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
53,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
9,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.10
|
41,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4.10
|
51,700 | 4 | 4 | 4 | 400 | 0 | 0.0 |
| 08/07/2025 |
4.10
|
24,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
26,300 | 4 | 4 | 4 | 200 | 0 | 0.0 |
| 04/07/2025 |
4.10
|
28,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
17,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.10
|
25,800 | 4 | 4 | 3.90 | 600 | 200 | 0.0 |
| 23/06/2025 |
4.10
|
20,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
2,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.10
|
4,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
57,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
12,500 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 16/06/2025 |
4.20
|
22,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
6,900 | 4.20 | 4.20 | 4.20 | 0 | 200 | -0.0 |
| 12/06/2025 |
4.40
|
47,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
90,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
15,700 | 3.90 | 4 | 3.90 | 200 | 0 | 0.0 |
| 09/06/2025 |
4
|
5,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/06/2025 |
4
|
44,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
4
|
5,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4.10
|
26,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
4,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
46,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
113,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4
|
80,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
95,800 | 4 | 4.10 | 4 | 0 | 300 | -0.0 |
| 26/05/2025 |
4
|
4,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4
|
39,600 | 3.90 | 4 | 3.90 | 700 | 1,300 | -0.0 |
| 21/05/2025 |
4
|
11,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
4
|
4,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/05/2025 |
4
|
20,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
4
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
3.90
|
17,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
10,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 100 | -0.0 |
| 25/04/2025 |
4
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
46,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
56,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
35,200 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 17/04/2025 |
4
|
11,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
11,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
3.90
|
44,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
31,400 | 3.80 | 4 | 3.80 | 0 | 100 | -0.0 |
| 11/04/2025 |
3.80
|
62,100 | 3.80 | 3.90 | 3.80 | 200 | 100 | 0.0 |
| 10/04/2025 |
3.90
|
28,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
20,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
63,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
141,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
26,300 | 4 | 4.10 | 4 | 0 | 500 | -0.0 |
| 01/04/2025 |
4
|
16,000 | 3.90 | 4 | 3.90 | 0 | 200 | -0.0 |
| 31/03/2025 |
3.90
|
17,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
14,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.20
|
16,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.20
|
49,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
4.10
|
18,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
34,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
11,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
4,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
5,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
28,300 | 3.90 | 4 | 3.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
3.90
|
11,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
17,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
4.10
|
22,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
18,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/03/2025 |
4.10
|
12,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
12,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
4,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
8,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
9,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4
|
14,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
56,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.10
|
19,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.10
|
86,100 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.10
|
20,400 | 4.10 | 4.10 | 4 | 400 | 0 | 0.0 |
| 21/02/2025 |
4.10
|
39,600 | 4 | 4.20 | 4 | 0 | 700 | -0.0 |
| 20/02/2025 |
4.10
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |